THETAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 2.69 | 0.700 | 35.18% | 2.67 | 2.69 | 2.66 | 5.00 |
05 May 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Abr 2024 | 1.99 | -0.140 | -6.57% | 1.99 | 1.99 | 1.99 | 300.00 |
29 Abr 2024 | 2.13 | -0.230 | -9.75% | 2.67 | 2.69 | 2.13 | 116.00 |
28 Abr 2024 | 2.36 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 2.36 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 2.36 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 2.36 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 2.36 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Abr 2024 | 2.36 | 0.060 | 2.61% | 2.36 | 2.36 | 2.35 | 12.00 |
22 Abr 2024 | 2.30 | 0.330 | 16.75% | 2.67 | 2.69 | 2.24 | 42.00 |
21 Abr 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 1.97 | -0.060 | -2.96% | 1.95 | 1.97 | 1.94 | 23.00 |
15 Abr 2024 | 2.03 | 0.170 | 9.14% | 2.12 | 2.12 | 2.02 | 4,763.00 |
14 Abr 2024 | 1.86 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 1.86 | -1.05 | -36.08% | 2.31 | 2.38 | 1.83 | 1,042.00 |
12 Abr 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
08 Abr 2024 | 2.91 | 0.230 | 8.58% | 2.67 | 2.92 | 2.66 | 48.00 |
07 Abr 2024 | 2.68 | 0.100 | 3.88% | 2.67 | 2.69 | 2.65 | 1,037.00 |
06 Abr 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Abr 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Abr 2024 | 2.58 | -0.430 | -14.29% | 2.58 | 2.59 | 2.58 | 121.00 |
01 Abr 2024 | 3.01 | -0.110 | -3.53% | 2.86 | 2.87 | 2.85 | 57.00 |
31 Mar 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 3.12 | 0.130 | 4.35% | 3.09 | 3.19 | 3.08 | 362.00 |
25 Mar 2024 | 2.99 | 0.060 | 2.05% | 2.92 | 2.99 | 2.92 | 59.00 |
24 Mar 2024 | 2.93 | 0.110 | 3.90% | 2.84 | 2.93 | 2.84 | 72.00 |
23 Mar 2024 | 2.82 | 0.160 | 6.02% | 2.84 | 2.85 | 2.82 | 72,742.00 |
22 Mar 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 2.66 | -0.300 | -10.14% | 2.82 | 2.82 | 2.66 | 785.00 |
18 Mar 2024 | 2.96 | -0.050 | -1.66% | 3.19 | 3.19 | 2.96 | 421.00 |
17 Mar 2024 | 3.01 | 0.230 | 8.27% | 2.98 | 3.01 | 2.98 | 78.00 |
16 Mar 2024 | 2.78 | 1.12 | 67.47% | 3.09 | 3.09 | 2.76 | 116.00 |
15 Mar 2024 | 1.66 | -1.71 | -50.74% | 1.45 | 1.67 | 1.43 | 16,569.00 |
14 Mar 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.47 | 3.32 | 0.00 |
13 Mar 2024 | 3.37 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 3.37 | -0.170 | -4.80% | 3.37 | 3.38 | 3.37 | 17.00 |
11 Mar 2024 | 3.54 | 0.870 | 32.58% | 1.45 | 3.70 | 1.43 | 17,543.00 |
10 Mar 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Mar 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Mar 2024 | 2.67 | 0.360 | 15.58% | 3.21 | 3.21 | 2.54 | 2,055.00 |
04 Mar 2024 | 2.31 | 0.420 | 22.22% | 1.45 | 2.34 | 1.43 | 17,107.00 |
03 Mar 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Mar 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Mar 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Feb 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Feb 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Feb 2024 | 1.89 | 0.200 | 11.83% | 2.20 | 2.20 | 1.89 | 1,930.00 |
26 Feb 2024 | 1.69 | 0.490 | 40.83% | 1.45 | 1.69 | 1.43 | 16,822.00 |
25 Feb 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Feb 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Feb 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Feb 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Feb 2024 | 1.20 | -0.070 | -5.51% | 1.23 | 1.23 | 1.19 | 40.00 |
19 Feb 2024 | 1.27 | 0.210 | 19.81% | 1.16 | 1.32 | 1.16 | 20,585.00 |
18 Feb 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Feb 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Feb 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Feb 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Feb 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Feb 2024 | 1.06 | -0.020 | -1.85% | 1.07 | 1.08 | 1.06 | 1.00 |
12 Feb 2024 | 1.08 | 0.130 | 14.17% | 1.02 | 1.08 | 1.02 | 16,569.00 |
11 Feb 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Feb 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Feb 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Feb 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Feb 2024 | 0.94598 | -0.00001 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |